6874東証S貸借
業種 電気機器
協立電機 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,870 (24/01/17) | 2,312 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,870 (24/01/17) | 2,312 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 3,130 | 3,600 | 3,120 | 3,500 | +390 | +12.5 | 69,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/10 | 1,756 | 1,842 | 1,585 | 1,649 | -107 | -6.1 | 102,100 |
| 14/09 | 1,340 | 1,870 | 1,340 | 1,756 | +424 | +31.8 | 305,000 |
| 14/08 | 1,384 | 1,399 | 1,321 | 1,332 | -80 | -5.7 | 11,700 |
| 14/07 | 1,377 | 1,421 | 1,355 | 1,412 | +36 | +2.6 | 21,900 |
| 14/06 | 1,342 | 1,570 | 1,312 | 1,376 | +71 | +5.4 | 50,800 |
| 14/05 | 1,300 | 1,344 | 1,261 | 1,305 | +5 | +0.4 | 18,500 |
| 14/04 | 1,309 | 1,370 | 1,240 | 1,300 | +7 | +0.5 | 21,500 |
| 14/03 | 1,300 | 1,400 | 1,260 | 1,293 | -17 | -1.3 | 32,300 |
| 14/02 | 1,425 | 1,438 | 1,260 | 1,310 | -145 | -10.0 | 19,900 |
| 14/01 | 1,465 | 1,739 | 1,399 | 1,455 | +50 | +3.6 | 171,700 |
| 13/12 | 1,500 | 1,535 | 1,350 | 1,405 | -110 | -7.3 | 41,700 |
| 13/11 | 1,360 | 1,515 | 1,330 | 1,515 | +144 | +10.5 | 58,800 |
| 13/10 | 1,330 | 1,465 | 1,278 | 1,371 | +41 | +3.1 | 43,500 |
| 13/09 | 1,250 | 1,353 | 1,212 | 1,330 | +80 | +6.4 | 32,600 |
| 13/08 | 1,361 | 1,401 | 1,211 | 1,250 | -140 | -10.1 | 37,400 |
| 13/07 | 1,310 | 1,629 | 1,310 | 1,390 | +71 | +5.4 | 32,300 |
| 13/06 | 1,570 | 1,573 | 1,200 | 1,319 | -251 | -16.0 | 39,900 |
| 13/05 | 1,728 | 1,860 | 1,504 | 1,570 | -154 | -8.9 | 108,500 |
| 13/04 | 1,819 | 1,835 | 1,510 | 1,724 | -97 | -5.3 | 92,100 |
| 13/03 | 1,740 | 2,478 | 1,661 | 1,821 | +86 | +5.0 | 230,500 |
| 13/02 | 1,230 | 1,889 | 1,230 | 1,735 | +495 | +39.9 | 149,200 |
| 13/01 | 1,070 | 1,240 | 1,070 | 1,240 | +170 | +15.9 | 11,000 |
| 12/12 | 1,060 | 1,080 | 1,035 | 1,070 | +20 | +1.9 | 4,900 |
| 12/11 | 1,125 | 1,155 | 907 | 1,050 | -80 | -7.1 | 53,400 |
| 12/10 | 1,170 | 1,170 | 1,130 | 1,130 | -40 | -3.4 | 6,800 |
| 12/09 | 1,231 | 1,231 | 1,155 | 1,170 | -61 | -5.0 | 5,700 |
| 12/08 | 1,161 | 1,260 | 1,111 | 1,231 | -20 | -1.6 | 7,700 |
| 12/07 | 1,271 | 1,399 | 1,210 | 1,251 | -19 | -1.5 | 2,100 |
| 12/06 | 1,365 | 1,365 | 1,270 | 1,270 | -95 | -7.0 | 9,800 |
| 12/05 | 1,207 | 1,366 | 1,207 | 1,365 | +182 | +15.4 | 11,040 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
